Gaslog Partners LP (NY: GLOP )

4.740 USD -0.120 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 4.870 4.900 4.610 4.740 220,166 -0.12(-2.47%)
Dec 02, 2021 4.800 4.940 4.790 4.860 204,114 +0.02(+0.41%)
Dec 01, 2021 4.710 4.940 4.630 4.840 368,905 +0.30(+6.61%)
Nov 30, 2021 4.680 4.750 4.520 4.540 340,763 -0.24(-5.02%)
Nov 29, 2021 4.910 4.940 4.660 4.780 225,840 -0.06(-1.24%)
Nov 26, 2021 4.710 4.870 4.580 4.840 210,116 -0.11(-2.22%)
Nov 24, 2021 5.110 5.110 4.910 4.950 170,789 -0.17(-3.32%)
Nov 23, 2021 5.060 5.210 5.000 5.120 209,556 +0.02(+0.39%)
Nov 22, 2021 4.930 5.180 4.930 5.100 305,675 +0.17(+3.45%)
Nov 19, 2021 4.910 4.990 4.890 4.930 183,638 -0.06(-1.20%)
Nov 18, 2021 5.090 5.010 4.970 4.990 328,333 -0.05(-0.99%)
Nov 17, 2021 5.190 5.210 5.010 5.040 319,807 -0.06(-1.18%)
Nov 16, 2021 5.220 5.220 5.100 5.100 356,745 -0.12(-2.30%)
Nov 15, 2021 5.410 5.440 5.130 5.220 410,954 -0.17(-3.15%)
Nov 12, 2021 5.430 5.560 5.280 5.390 194,350 +0.02(+0.37%)
Nov 11, 2021 5.150 5.480 5.150 5.370 414,259 +0.22(+4.27%)
Nov 10, 2021 5.220 5.150 244,699 -0.17(-3.20%)
Nov 09, 2021 5.390 5.420 5.150 5.320 276,999 -0.09(-1.66%)
Nov 08, 2021 5.650 5.650 5.360 5.410 492,137 -0.27(-4.75%)
Nov 05, 2021 5.720 5.720 5.360 5.680 456,473 +0.09(+1.61%)
Nov 04, 2021 5.580 5.750 5.550 5.590 343,920 +0.04(+0.72%)
Nov 03, 2021 5.480 5.600 5.410 5.550 339,248 +0.05(+0.91%)
Nov 02, 2021 5.870 5.900 5.330 5.500 573,154 -0.37(-6.30%)
Nov 01, 2021 5.660 5.940 5.610 5.870 742,773 +0.29(+5.20%)
Oct 29, 2021 5.250 5.700 5.205 5.580 748,696 +0.34(+6.49%)
Oct 28, 2021 5.100 5.330 5.090 5.240 355,413 +0.13(+2.54%)
Oct 27, 2021 5.450 5.470 4.890 5.110 657,754 -0.19(-3.58%)
Oct 26, 2021 5.550 5.300 1,005,612 -0.18(-3.28%)
Oct 25, 2021 5.250 5.560 5.200 5.480 903,612 +0.29(+5.59%)
Oct 22, 2021 4.750 5.200 4.680 5.190 1,157,172 +0.65(+14.32%)
Oct 21, 2021 4.630 4.654 4.460 4.540 199,726 -0.07(-1.52%)
Oct 20, 2021 4.690 4.730 4.520 4.610 193,780 -0.05(-1.07%)
Oct 19, 2021 4.750 4.880 4.600 4.660 260,232 -0.05(-1.06%)
Oct 18, 2021 4.580 4.750 4.580 4.710 208,263 +0.13(+2.84%)
Oct 15, 2021 4.630 4.755 4.563 4.580 158,630 -0.05(-1.08%)
Oct 14, 2021 4.740 4.740 4.540 4.630 138,057 -0.01(-0.22%)
Oct 13, 2021 4.560 4.660 4.390 4.640 211,277 +0.02(+0.43%)
Oct 12, 2021 4.680 4.730 4.550 4.620 195,090 -0.04(-0.86%)
Oct 11, 2021 4.700 4.748 4.610 4.660 164,243 +0.01(+0.22%)
Oct 08, 2021 4.800 4.850 4.610 4.650 143,957 -0.06(-1.27%)
Oct 07, 2021 4.540 4.900 4.540 4.710 383,079 +0.11(+2.39%)
Oct 06, 2021 4.540 4.620 4.460 4.600 129,543 -0.02(-0.43%)
Oct 05, 2021 4.650 4.740 4.490 4.620 375,482 +0.05(+1.09%)
Oct 04, 2021 4.580 4.610 4.370 4.570 391,816 -0.08(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.